Monolithic Power Systems, Inc. (BMV:MPWR)
Mexico · Delayed Price · Currency is MXN 29,080
+1,400 (5.06%)
At close: Jun 3, 2026
BMV:MPWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29,080.00 | 29,080.00 | 29,080.00 | 29,080.00 | 29,080.00 | 5.06% | 5 |
| Jun 2, 2026 | 27,380.00 | 27,680.00 | 27,380.00 | 27,680.00 | 27,680.00 | 3.85% | 111 |
| Jun 1, 2026 | 26,654.99 | 26,654.99 | 26,654.99 | 26,654.99 | 26,654.99 | -5.38% | 61 |
| May 27, 2026 | 28,080.00 | 28,170.00 | 28,080.00 | 28,170.00 | 28,170.00 | -4.55% | 35 |
| May 26, 2026 | 29,214.97 | 29,512.00 | 29,214.97 | 29,512.00 | 29,512.00 | 10.61% | 83 |
| May 21, 2026 | 26,681.16 | 26,681.16 | 26,681.16 | 26,681.16 | 26,681.16 | -2.59% | 33 |
| May 15, 2026 | 27,390.00 | 27,390.00 | 27,390.00 | 27,390.00 | 27,390.00 | -0.84% | 19 |
| May 5, 2026 | 27,405.00 | 27,622.36 | 27,405.00 | 27,622.36 | 27,622.36 | -1.87% | 434 |
| Apr 30, 2026 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 5.37% | 333 |
| Apr 21, 2026 | 25,809.90 | 26,715.90 | 25,809.90 | 26,715.90 | 26,715.90 | 3.51% | 114 |
| Apr 20, 2026 | 25,700.00 | 25,830.00 | 25,625.97 | 25,809.60 | 25,809.60 | 24.38% | 951 |
| Apr 7, 2026 | 20,750.49 | 20,750.49 | 20,750.49 | 20,750.49 | 20,750.49 | 10.00% | 19 |
| Mar 13, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,863.74 | 0.18% | 6 |
| Mar 10, 2026 | 17,820.00 | 18,866.78 | 17,820.00 | 18,866.78 | 18,830.59 | 5.93% | 112 |
| Mar 9, 2026 | 17,810.80 | 17,810.80 | 17,810.80 | 17,810.80 | 17,776.63 | -9.24% | 150 |
| Mar 3, 2026 | 19,625.00 | 19,625.00 | 19,625.00 | 19,625.00 | 19,587.35 | -6.05% | 25 |
| Feb 18, 2026 | 20,425.00 | 20,889.00 | 20,425.00 | 20,889.00 | 20,848.93 | 3.24% | 1,003 |
| Feb 17, 2026 | 20,232.95 | 20,232.95 | 20,232.95 | 20,232.95 | 20,194.13 | -2.97% | 100 |
| Feb 9, 2026 | 20,852.62 | 20,852.62 | 20,852.62 | 20,852.62 | 20,812.62 | 14.45% | 8 |
| Jan 20, 2026 | 18,219.66 | 18,219.66 | 18,219.66 | 18,219.66 | 18,184.71 | 6.00% | 100 |
| Jan 7, 2026 | 17,188.00 | 17,188.00 | 17,188.00 | 17,188.00 | 17,155.03 | 2.04% | 9 |
| Dec 23, 2025 | 16,872.96 | 16,872.96 | 16,872.96 | 16,872.96 | 16,812.65 | 0.67% | 52 |
| Dec 18, 2025 | 16,761.17 | 16,761.17 | 16,761.17 | 16,761.17 | 16,701.26 | -1.86% | 50 |
| Dec 16, 2025 | 17,079.00 | 17,079.00 | 17,079.00 | 17,079.00 | 17,017.95 | -2.39% | 12 |